Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.69 18.87 18.56 18.68 6,097,936 -0.01(-0.05%)
Jun 27, 2014 17.99 18.75 17.79 18.69 10,788,033 +0.81(+4.53%)
Jun 26, 2014 17.97 18.16 17.75 17.88 5,007,869 -0.06(-0.33%)
Jun 25, 2014 17.60 17.95 17.40 17.94 2,997,284 +0.30(+1.70%)
Jun 24, 2014 17.46 18.04 17.46 17.64 3,711,345 +0.18(+1.03%)
Jun 23, 2014 17.32 17.64 17.23 17.46 2,452,303 +0.22(+1.28%)
Jun 20, 2014 17.35 17.36 16.99 17.24 2,879,283 -0.16(-0.92%)
Jun 19, 2014 17.35 17.73 17.25 17.40 4,147,917 +0.10(+0.58%)
Jun 18, 2014 17.18 17.31 16.92 17.30 2,969,314 +0.09(+0.52%)
Jun 17, 2014 16.99 17.26 16.71 17.21 3,019,657 +0.12(+0.70%)
Jun 16, 2014 16.85 17.12 16.73 17.09 2,994,759 +0.24(+1.42%)
Jun 13, 2014 16.78 16.89 16.61 16.85 1,944,446 +0.06(+0.36%)
Jun 12, 2014 17.07 17.14 16.78 16.79 2,587,067 -0.30(-1.76%)
Jun 11, 2014 17.25 17.28 17.02 17.09 2,646,178 -0.21(-1.21%)
Jun 10, 2014 17.24 17.36 17.19 17.30 1,866,449 +0.20(+1.17%)
Jun 06, 2014 16.90 17.24 16.83 17.10 2,848,656 +0.34(+2.03%)
Jun 05, 2014 16.43 16.80 16.36 16.76 2,468,388 +0.32(+1.95%)
Jun 04, 2014 16.37 16.60 16.27 16.44 1,692,005 -0.01(-0.06%)
Jun 03, 2014 16.42 16.58 16.36 16.45 1,463,521 -0.04(-0.24%)
Jun 02, 2014 16.46 16.58 16.26 16.49 1,480,074 +0.01(+0.06%)
May 30, 2014 16.57 16.63 16.45 16.48 2,020,527 -0.14(-0.84%)
May 29, 2014 16.70 16.93 16.50 16.62 2,689,921 -0.01(-0.06%)
May 28, 2014 16.77 16.93 16.62 16.63 2,499,392 +0.05(+0.30%)
May 27, 2014 16.79 16.84 16.54 16.58 2,525,553 -0.04(-0.24%)
May 23, 2014 16.26 16.62 16.62 16.62 3,662,600 +0.32(+1.96%)
May 22, 2014 15.92 16.39 15.82 16.30 3,120,511 +0.39(+2.45%)
May 21, 2014 15.69 16.01 15.63 15.91 3,328,102 +0.22(+1.40%)
May 20, 2014 15.77 15.96 15.59 15.69 3,000,081 -0.18(-1.13%)
May 19, 2014 15.86 15.92 15.60 15.87 2,625,831 -0.06(-0.38%)
May 16, 2014 16.01 16.10 15.80 15.93 3,045,744 +0.08(+0.50%)
May 15, 2014 15.82 15.91 15.40 15.85 4,381,077 +0.00(+0.00%)
May 14, 2014 16.30 16.30 15.84 15.85 3,195,019 -0.42(-2.58%)
May 13, 2014 16.24 16.68 16.24 16.27 4,054,279 +0.15(+0.93%)
May 12, 2014 15.92 16.19 15.88 16.12 4,107,622 +0.27(+1.70%)
May 09, 2014 15.77 15.96 15.73 15.85 2,367,445 +0.01(+0.06%)
May 08, 2014 16.08 16.28 15.72 15.84 4,557,780 -0.05(-0.31%)
May 07, 2014 15.99 16.07 15.66 15.89 3,223,767 -0.16(-1.00%)
May 06, 2014 16.41 16.41 15.89 16.05 4,160,299 -0.40(-2.43%)
May 05, 2014 16.60 16.74 16.24 16.45 2,893,515 -0.26(-1.56%)
May 02, 2014 16.74 17.05 16.61 16.71 3,171,251 +0.02(+0.12%)
May 01, 2014 16.54 16.89 15.54 16.69 3,539,765 +0.18(+1.09%)
Apr 30, 2014 16.30 16.59 16.21 16.51 2,872,366 +0.09(+0.55%)
Apr 29, 2014 16.24 16.53 16.11 16.42 4,038,542 +0.15(+0.92%)
Apr 28, 2014 16.18 16.52 15.93 16.27 5,532,828 +0.12(+0.74%)
Apr 25, 2014 16.53 16.54 16.05 16.15 3,568,211 -0.36(-2.18%)
Apr 24, 2014 16.52 16.75 16.25 16.51 4,840,943 +0.17(+1.04%)
Apr 23, 2014 16.49 16.54 15.71 16.34 7,408,693 -0.20(-1.21%)
Apr 22, 2014 16.69 16.95 16.48 16.54 3,940,961 -0.11(-0.66%)
Apr 21, 2014 16.41 16.69 16.18 16.65 3,958,704 +0.28(+1.71%)
Apr 17, 2014 16.65 16.37 16.37 16.37 4,018,900 -0.28(-1.68%)
Apr 16, 2014 16.61 16.88 16.45 16.65 3,780,382 +0.10(+0.60%)
Apr 15, 2014 16.57 16.91 16.25 16.55 6,151,199 -0.03(-0.18%)
Apr 14, 2014 16.61 16.75 16.33 16.58 3,776,908 +0.05(+0.30%)
Apr 11, 2014 16.87 16.90 16.36 16.53 4,973,494 -0.26(-1.55%)
Apr 10, 2014 17.08 17.62 16.71 16.79 6,317,967 -0.35(-2.04%)
Apr 09, 2014 17.03 17.39 16.62 17.14 4,662,507 +0.15(+0.88%)
Apr 08, 2014 16.83 17.05 16.50 16.99 4,873,306 +0.18(+1.07%)
Apr 07, 2014 17.47 17.55 16.64 16.81 5,775,940 -0.77(-4.38%)
Apr 04, 2014 17.63 18.16 17.47 17.58 4,530,025 -0.02(-0.11%)
Apr 03, 2014 17.83 17.84 17.51 17.60 3,294,023 -0.25(-1.40%)
Apr 02, 2014 17.60 17.98 17.35 17.85 6,562,965 +0.28(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.